Qinqin Foodstuffs Group Cayman Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.320	1.320	1.260	1.320	1.275	13,100
2025-08-01	1.340	1.340	1.340	1.340	1.294	0
2025-07-31	1.350	1.350	1.350	1.350	1.304	1,000
2025-07-30	1.370	1.370	1.330	1.330	1.285	1,000
2025-07-29	1.350	1.350	1.350	1.350	1.304	0
2025-07-28	1.260	1.370	1.260	1.370	1.323	56,576
2025-07-25	1.280	1.390	1.280	1.380	1.333	15,000
2025-07-24	1.220	1.320	1.220	1.250	1.207	197,616
2025-07-23	1.270	1.320	1.210	1.240	1.198	111,567
2025-07-22	1.250	1.440	1.250	1.300	1.256	377,664
2025-07-21	1.300	1.350	1.270	1.350	1.304	7,111
2025-07-18	1.260	1.360	1.250	1.360	1.314	23,100
2025-07-17	1.380	1.440	1.320	1.340	1.294	106,194
2025-07-16	1.320	1.490	1.320	1.480	1.430	21,922
2025-07-15	1.320	1.500	1.320	1.500	1.449	10,006
2025-07-14	1.270	1.510	1.230	1.320	1.275	38,573
2025-07-11	1.510	1.610	1.360	1.490	1.439	64,000
2025-07-10	1.200	1.590	1.200	1.590	1.536	109,989
2025-07-09	1.190	1.280	1.190	1.280	1.236	97,895
2025-07-08	1.200	1.200	1.200	1.200	1.159	0
2025-07-07	1.160	1.170	1.160	1.170	1.130	11,000
2025-07-04	1.190	1.200	1.190	1.200	1.159	15,000
2025-07-03	1.200	1.200	1.200	1.200	1.159	12,000
2025-07-02	1.180	1.250	1.150	1.200	1.159	94,166
2025-06-30	1.240	1.250	1.140	1.240	1.198	31,826
2025-06-27	1.200	1.240	1.180	1.240	1.198	20,226
2025-06-26	1.270	1.270	1.270	1.270	1.227	2,100
2025-06-25	1.240	1.260	1.200	1.240	1.198	79,955
2025-06-24	1.200	1.240	1.030	1.220	1.178	106,733
2025-06-23	1.200	1.200	1.200	1.200	1.159	1,000
2025-06-20	1.180	1.180	1.150	1.180	1.140	7,000
2025-06-19	1.180	1.180	1.150	1.150	1.111	3,589
2025-06-18	1.220	1.220	1.190	1.200	1.159	10,715
2025-06-17	1.260	1.300	1.260	1.290	1.246	11,000
2025-06-16	1.190	1.260	1.190	1.260	1.217	7,126
2025-06-13	1.200	1.260	1.200	1.260	1.217	12,863
2025-06-12	1.260	1.320	1.210	1.250	1.207	43,647
2025-06-11	1.230	1.440	1.230	1.430	1.381	104,200
2025-06-10	1.230	1.350	1.230	1.230	1.188	63,144
2025-06-09	1.280	1.350	1.200	1.350	1.304	102,216
2025-06-06	1.200	1.280	1.200	1.280	1.236	103,000
2025-06-05	1.130	1.280	1.130	1.280	1.236	5,000
2025-06-04	1.150	1.280	1.150	1.280	1.216	8,000
2025-06-03	1.100	1.320	1.100	1.320	1.254	760,200
2025-06-02	1.240	1.240	1.240	1.240	1.178	101,000
2025-05-30	1.200	1.200	1.200	1.200	1.140	261,605
2025-05-29	1.200	1.200	1.200	1.200	1.140	100
2025-05-28	1.200	1.200	1.200	1.200	1.140	0
2025-05-27	1.200	1.200	1.200	1.200	1.140	330,000
2025-05-26	1.200	1.200	1.200	1.200	1.140	99,691
2025-05-23	1.200	1.200	1.200	1.200	1.140	0
2025-05-22	1.200	1.200	1.200	1.200	1.140	1,000
2025-05-21	1.140	1.160	1.140	1.160	1.102	27,000
2025-05-20	1.220	1.220	1.220	1.220	1.159	0
2025-05-19	1.220	1.220	1.220	1.220	1.159	300
2025-05-16	1.220	1.220	1.220	1.220	1.159	0
2025-05-15	1.220	1.220	1.220	1.220	1.159	8,000
2025-05-14	1.220	1.220	1.220	1.220	1.159	0
2025-05-13	1.220	1.220	1.220	1.220	1.159	0
2025-05-12	1.220	1.220	1.220	1.220	1.159	10,000

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0341 HKD
2025-06-05	0.0217 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.